Skip to main content

Synchrony Financial (NY: SYF )

43.12 +0.84 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.79 29.91 29.41 29.60 6,532,060 -0.33(-1.11%)
May 30, 2018 29.79 30.08 29.63 29.93 5,569,102 +0.47(+1.60%)
May 29, 2018 30.06 30.14 29.22 29.46 7,156,109 -0.97(-3.20%)
May 25, 2018 30.44 30.44 30.44 0 -0.25(-0.81%)
May 24, 2018 30.76 30.98 29.98 30.68 6,014,951 -0.19(-0.61%)
May 23, 2018 30.57 30.87 30.28 30.87 5,924,212 +0.01(+0.03%)
May 22, 2018 30.51 31.04 30.51 30.86 5,744,401 +0.33(+1.09%)
May 21, 2018 30.43 30.73 30.36 30.53 6,827,669 +0.24(+0.79%)
May 18, 2018 29.85 30.45 29.83 30.29 8,467,022 +0.44(+1.46%)
May 17, 2018 29.56 29.91 29.46 29.85 4,318,041 +0.29(+0.98%)
May 16, 2018 29.32 29.71 29.13 29.56 3,587,100 +0.32(+1.11%)
May 15, 2018 28.76 29.51 28.76 29.24 4,300,775 +0.23(+0.80%)
May 14, 2018 29.31 29.31 28.96 29.01 2,891,873 -0.15(-0.50%)
May 11, 2018 28.97 29.43 28.97 29.15 3,840,745 +0.18(+0.62%)
May 10, 2018 28.83 29.16 28.72 28.97 3,691,673 +0.15(+0.50%)
May 09, 2018 28.43 28.92 28.30 28.83 4,660,182 +0.56(+1.97%)
May 08, 2018 28.06 28.50 28.02 28.27 6,594,521 +0.31(+1.10%)
May 07, 2018 27.95 28.08 27.76 27.97 5,819,313 +0.08(+0.28%)
May 04, 2018 27.24 27.99 27.13 27.89 5,547,047 +0.56(+2.03%)
May 03, 2018 27.90 27.91 27.09 27.33 6,774,879 -0.68(-2.43%)
May 02, 2018 28.06 28.42 27.93 28.01 7,506,681 -0.13(-0.45%)
May 01, 2018 28.14 28.20 27.84 28.14 5,647,735 -0.08(-0.27%)
Apr 30, 2018 28.30 28.57 28.21 28.22 4,678,553 +0.05(+0.18%)
Apr 27, 2018 28.33 28.45 28.08 28.17 5,293,876 -0.16(-0.57%)
Apr 26, 2018 28.34 28.52 28.18 28.33 7,042,201 +0.01(+0.03%)
Apr 25, 2018 29.06 29.13 28.21 28.32 12,720,024 -0.90(-3.09%)
Apr 24, 2018 29.85 29.98 29.01 29.22 8,313,341 -0.32(-1.09%)
Apr 23, 2018 30.04 30.15 29.39 29.54 6,883,981 -0.40(-1.34%)
Apr 20, 2018 30.38 30.80 29.66 29.94 12,092,506 -0.13(-0.42%)
Apr 19, 2018 29.72 30.28 29.72 30.07 6,106,646 +0.39(+1.32%)
Apr 18, 2018 29.57 29.98 29.51 29.68 3,933,130 +0.27(+0.93%)
Apr 17, 2018 29.63 29.83 29.32 29.41 6,447,929 +0.09(+0.29%)
Apr 16, 2018 29.31 29.48 29.03 29.32 5,709,362 +0.34(+1.17%)
Apr 13, 2018 29.91 30.02 28.86 28.98 6,734,697 -0.65(-2.18%)
Apr 12, 2018 29.43 29.84 29.38 29.63 5,055,685 +0.50(+1.72%)
Apr 11, 2018 28.98 29.48 28.91 29.13 4,957,546 -0.19(-0.64%)
Apr 10, 2018 29.27 29.40 28.98 29.32 5,057,011 +0.51(+1.77%)
Apr 09, 2018 29.06 29.54 28.76 28.80 4,304,274 +0.04(+0.15%)
Apr 06, 2018 29.18 29.31 28.41 28.76 5,113,232 -0.84(-2.84%)
Apr 05, 2018 29.10 30.06 29.04 29.60 9,265,702 +0.76(+2.62%)
Apr 04, 2018 27.76 28.92 27.76 28.85 5,825,934 +0.41(+1.44%)
Apr 03, 2018 28.00 28.51 27.94 28.44 6,094,625 +0.66(+2.36%)
Apr 02, 2018 28.44 28.67 27.41 27.78 7,350,402 -0.74(-2.59%)
Mar 29, 2018 28.52 28.52 28.52 0 +0.36(+1.27%)
Mar 28, 2018 27.53 28.68 27.53 28.17 9,623,808 +0.37(+1.35%)
Mar 27, 2018 28.46 28.69 27.56 27.79 6,612,230 -0.54(-1.89%)
Mar 26, 2018 28.12 28.43 27.74 28.33 10,291,545 +0.67(+2.43%)
Mar 23, 2018 28.81 28.92 27.62 27.66 9,204,499 -1.04(-3.62%)
Mar 22, 2018 29.58 29.88 28.65 28.69 6,732,659 -1.34(-4.45%)
Mar 21, 2018 30.07 30.51 30.03 30.03 5,084,126 -0.09(-0.28%)
Mar 20, 2018 30.12 30.35 30.03 30.11 5,642,173 +0.12(+0.40%)
Mar 19, 2018 29.79 30.17 29.68 30.00 8,312,405 +0.05(+0.17%)
Mar 16, 2018 29.63 30.22 29.51 29.94 16,184,032 +0.45(+1.53%)
Mar 15, 2018 30.63 30.75 29.34 29.49 13,986,420 -1.22(-3.96%)
Mar 14, 2018 31.46 31.68 30.62 30.71 4,974,434 -0.49(-1.58%)
Mar 13, 2018 31.75 31.75 31.14 31.20 6,370,873 -0.26(-0.81%)
Mar 12, 2018 31.65 31.96 31.31 31.46 4,675,043 -0.26(-0.80%)
Mar 09, 2018 31.63 31.72 31.13 31.71 6,055,377 +0.37(+1.19%)
Mar 08, 2018 31.05 31.40 30.71 31.34 4,837,685 +0.46(+1.49%)
Mar 07, 2018 30.96 30.88 5,079,125 +0.09(+0.28%)
Mar 06, 2018 30.91 31.08 30.30 30.80 5,069,034 -0.03(-0.08%)
Mar 05, 2018 30.37 30.95 30.14 30.82 7,630,509 +0.26(+0.83%)
Mar 02, 2018 30.25 30.63 29.52 30.57 6,387,426 +0.07(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.